23,110$
-0,52%
Echtzeit-Aktienkurs ONE LIBERTY PROPERTIES INC.
Bid:
Ask:
Aktienkurse zur ONE LIBERTY PROPERTIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,49 | 23,54 | 23,01 | 23,15 | -0,34% | 30.297,00 |
| 02.05.2024 | 23,29 | 23,49 | 23,21 | 23,23 | 0,61% | 59.893,00 |
| 01.05.2024 | 22,82 | 23,26 | 22,81 | 23,09 | 0,79% | 37.795,00 |
| 30.04.2024 | 22,85 | 23,09 | 22,74 | 22,91 | -0,13% | 54.609,00 |
| 29.04.2024 | 22,73 | 23,04 | 22,73 | 22,94 | 0,92% | 44.474,00 |
| 26.04.2024 | 22,60 | 22,81 | 22,55 | 22,73 | 0,49% | 32.450,00 |
| 25.04.2024 | 22,66 | 22,77 | 22,52 | 22,62 | -0,62% | 51.868,00 |
| 24.04.2024 | 22,67 | 22,77 | 22,56 | 22,76 | -0,09% | 30.487,00 |
| 23.04.2024 | 22,63 | 22,90 | 22,62 | 22,78 | 0,75% | 52.097,00 |
| 22.04.2024 | 22,16 | 22,64 | 21,99 | 22,61 | 2,12% | 36.479,00 |
| 19.04.2024 | 21,70 | 22,20 | 21,70 | 22,14 | 1,79% | 61.325,00 |
| 18.04.2024 | 21,55 | 21,84 | 21,50 | 21,75 | 1,59% | 59.375,00 |
| 17.04.2024 | 21,28 | 21,49 | 21,21 | 21,41 | 0,52% | 34.163,00 |
| 16.04.2024 | 21,49 | 21,49 | 21,11 | 21,30 | -1,25% | 51.102,00 |
| 15.04.2024 | 22,19 | 22,19 | 21,42 | 21,57 | -2,09% | 73.879,00 |
| 12.04.2024 | 22,20 | 22,29 | 21,84 | 22,03 | -0,77% | 39.034,00 |
| 11.04.2024 | 22,21 | 22,24 | 21,80 | 22,20 | 0,77% | 56.488,00 |
| 10.04.2024 | 22,53 | 22,53 | 21,73 | 22,03 | -4,18% | 71.029,00 |
| 09.04.2024 | 22,92 | 23,00 | 22,82 | 22,99 | 0,35% | 25.884,00 |
| 08.04.2024 | 22,70 | 22,91 | 22,65 | 22,91 | 1,69% | 32.943,00 |
| 05.04.2024 | 22,42 | 22,61 | 22,26 | 22,53 | 0,85% | 37.080,00 |
| 04.04.2024 | 22,56 | 22,69 | 22,31 | 22,34 | -0,13% | 61.126,00 |
| 03.04.2024 | 22,14 | 22,41 | 22,02 | 22,37 | 1,08% | 52.233,00 |
| 02.04.2024 | 22,39 | 22,60 | 22,02 | 22,13 | -1,99% | 45.648,00 |
| 01.04.2024 | 22,70 | 22,70 | 22,45 | 22,58 | -0,04% | 45.543,00 |
| 28.03.2024 | 22,54 | 22,80 | 22,48 | 22,59 | 0,62% | 92.179,00 |
| 27.03.2024 | 22,11 | 22,45 | 22,11 | 22,45 | 2,00% | 38.702,00 |
| 26.03.2024 | 22,47 | 22,47 | 22,00 | 22,01 | -3,21% | 58.946,00 |
| 25.03.2024 | 22,94 | 23,15 | 22,65 | 22,74 | -0,83% | 104.819,00 |
| 22.03.2024 | 23,29 | 23,30 | 22,90 | 22,93 | -1,16% | 79.189,00 |
| 21.03.2024 | 23,14 | 23,43 | 23,11 | 23,20 | 0,96% | 59.175,00 |
| 20.03.2024 | 22,70 | 23,16 | 22,54 | 22,98 | 1,23% | 57.273,00 |
| 19.03.2024 | 22,53 | 22,77 | 22,45 | 22,70 | 0,67% | 41.900,00 |
| 18.03.2024 | 22,55 | 22,67 | 22,44 | 22,55 | -0,09% | 43.203,00 |
| 15.03.2024 | 22,00 | 22,59 | 22,00 | 22,57 | 1,76% | 117.595,00 |
| 14.03.2024 | 22,35 | 22,45 | 22,00 | 22,18 | -1,03% | 53.753,00 |
| 13.03.2024 | 22,73 | 22,85 | 22,31 | 22,41 | -1,54% | 59.752,00 |
| 12.03.2024 | 22,44 | 22,80 | 22,30 | 22,76 | 1,88% | 54.557,00 |
| 11.03.2024 | 22,39 | 22,42 | 22,05 | 22,34 | 0,09% | 43.366,00 |
| 08.03.2024 | 22,11 | 22,50 | 22,00 | 22,32 | 2,43% | 79.512,00 |
| 07.03.2024 | 21,46 | 21,84 | 21,36 | 21,79 | 2,06% | 42.759,00 |
| 06.03.2024 | 20,77 | 21,72 | 20,50 | 21,35 | 3,99% | 64.918,00 |
| 05.03.2024 | 20,54 | 20,87 | 20,51 | 20,53 | -0,53% | 54.514,00 |
| 04.03.2024 | 20,39 | 20,66 | 20,39 | 20,64 | 1,28% | 36.260,00 |
| 01.03.2024 | 20,22 | 20,51 | 20,04 | 20,38 | 0,69% | 39.797,00 |
| 29.02.2024 | 20,12 | 20,39 | 20,12 | 20,24 | 1,30% | 73.444,00 |
| 28.02.2024 | 20,00 | 20,17 | 19,90 | 19,98 | -0,10% | 34.717,00 |
| 27.02.2024 | 20,13 | 20,21 | 19,96 | 20,00 | -0,05% | 44.204,00 |
| 26.02.2024 | 20,27 | 20,38 | 19,93 | 20,01 | -1,28% | 65.975,00 |
| 23.02.2024 | 20,22 | 20,44 | 20,16 | 20,27 | 0,00% | 36.791,00 |
| 22.02.2024 | 20,34 | 20,34 | 20,11 | 20,27 | -0,34% | 54.946,00 |
| 21.02.2024 | 20,37 | 20,46 | 20,23 | 20,34 | -0,15% | 30.343,00 |
| 20.02.2024 | 20,49 | 20,69 | 20,26 | 20,37 | -0,83% | 36.921,00 |
| 16.02.2024 | 20,48 | 20,79 | 20,20 | 20,54 | -0,72% | 44.229,00 |
| 15.02.2024 | 20,31 | 20,70 | 20,31 | 20,69 | 2,43% | 50.213,00 |
| 14.02.2024 | 20,21 | 20,32 | 19,82 | 20,20 | 1,05% | 48.613,00 |
| 13.02.2024 | 20,34 | 20,34 | 19,82 | 19,99 | -3,99% | 81.755,00 |
| 12.02.2024 | 20,54 | 20,93 | 20,53 | 20,82 | 1,36% | 71.033,00 |
| 09.02.2024 | 20,19 | 20,56 | 20,11 | 20,54 | 1,68% | 67.862,00 |
| 08.02.2024 | 19,93 | 20,30 | 19,93 | 20,20 | 0,65% | 69.644,00 |
| 07.02.2024 | 20,25 | 20,25 | 19,75 | 20,07 | -0,50% | 67.687,00 |
| 06.02.2024 | 19,86 | 20,27 | 19,86 | 20,17 | 1,46% | 43.791,00 |
| 05.02.2024 | 19,76 | 19,98 | 19,25 | 19,88 | -0,45% | 97.439,00 |
| 02.02.2024 | 20,28 | 20,36 | 19,93 | 19,97 | -2,92% | 102.077,00 |
| 01.02.2024 | 20,31 | 20,58 | 20,13 | 20,57 | 1,63% | 73.688,00 |
| 31.01.2024 | 20,75 | 20,90 | 20,16 | 20,24 | -2,46% | 90.033,00 |
| 30.01.2024 | 20,85 | 20,92 | 20,43 | 20,75 | -1,05% | 131.954,00 |
| 29.01.2024 | 21,06 | 21,26 | 20,88 | 20,97 | -0,80% | 63.080,00 |
| 26.01.2024 | 21,35 | 21,35 | 21,03 | 21,14 | -0,38% | 50.026,00 |
| 25.01.2024 | 21,18 | 21,40 | 21,03 | 21,22 | 1,05% | 64.805,00 |
| 24.01.2024 | 21,53 | 21,53 | 21,00 | 21,00 | -1,27% | 38.238,00 |
| 23.01.2024 | 21,65 | 21,71 | 21,23 | 21,27 | -1,16% | 33.459,00 |
| 22.01.2024 | 21,47 | 21,62 | 21,34 | 21,52 | 1,51% | 50.622,00 |
| 19.01.2024 | 21,10 | 21,22 | 20,84 | 21,20 | 1,00% | 35.589,00 |
| 18.01.2024 | 21,20 | 21,25 | 20,78 | 20,99 | -0,62% | 46.877,00 |
| 17.01.2024 | 21,09 | 21,35 | 20,80 | 21,12 | -0,94% | 57.892,00 |
| 16.01.2024 | 21,60 | 21,60 | 21,22 | 21,32 | -1,30% | 45.405,00 |
| 12.01.2024 | 21,83 | 21,96 | 21,53 | 21,60 | -0,18% | 33.237,00 |
| 11.01.2024 | 21,64 | 21,70 | 21,47 | 21,64 | -0,78% | 60.295,00 |
| 10.01.2024 | 21,94 | 22,06 | 21,74 | 21,81 | -0,41% | 41.253,00 |
| 09.01.2024 | 21,93 | 21,98 | 21,78 | 21,90 | -1,13% | 41.528,00 |
| 08.01.2024 | 21,75 | 22,22 | 21,70 | 22,15 | 1,79% | 80.793,00 |
| 05.01.2024 | 21,92 | 22,12 | 21,71 | 21,76 | -1,23% | 86.441,00 |
| 04.01.2024 | 22,05 | 22,16 | 21,81 | 22,03 | 0,09% | 64.300,00 |
| 03.01.2024 | 22,16 | 22,37 | 21,95 | 22,01 | -1,17% | 76.301,00 |
| 02.01.2024 | 21,76 | 22,30 | 21,74 | 22,27 | 1,64% | 62.141,00 |
| 29.12.2023 | 22,28 | 22,42 | 21,90 | 21,91 | -1,84% | 58.898,00 |
| 28.12.2023 | 22,15 | 22,45 | 22,15 | 22,32 | -0,09% | 42.095,00 |
| 27.12.2023 | 22,55 | 22,55 | 22,28 | 22,34 | -0,62% | 52.286,00 |
| 26.12.2023 | 22,30 | 22,53 | 22,11 | 22,48 | 0,81% | 50.095,00 |
| 22.12.2023 | 22,17 | 22,46 | 22,10 | 22,30 | 1,50% | 64.770,00 |
| 21.12.2023 | 22,13 | 22,29 | 21,78 | 21,97 | -0,05% | 47.616,00 |
| 20.12.2023 | 22,30 | 22,62 | 21,92 | 21,98 | -1,74% | 79.305,00 |
| 19.12.2023 | 22,26 | 22,47 | 22,20 | 22,37 | -1,02% | 64.454,00 |
| 18.12.2023 | 23,05 | 23,05 | 22,56 | 22,60 | -0,92% | 87.875,00 |
| 15.12.2023 | 23,00 | 23,17 | 22,58 | 22,81 | -0,83% | 214.919,00 |
| 14.12.2023 | 23,33 | 23,40 | 22,71 | 23,00 | 0,70% | 102.778,00 |
| 13.12.2023 | 22,35 | 23,04 | 22,07 | 22,84 | 2,33% | 139.429,00 |
| 12.12.2023 | 22,11 | 22,46 | 22,02 | 22,32 | 0,68% | 43.984,00 |
| 11.12.2023 | 22,15 | 22,31 | 22,03 | 22,17 | 0,18% | 43.924,00 |